14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $57.11 $66.46 Friday, 17th May 2024 CCOI stock ended at $59.15. This is 2.19% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.13% from a day low at $57.84 to a day high of $59.65.
90 days $57.11 $86.00
52 weeks $57.11 $86.00

Historical Cogent Communications Holdings prices

Date Open High Low Close Volume
Oct 13, 2022 $48.34 $51.60 $47.95 $51.39 313 797
Oct 12, 2022 $49.69 $50.11 $48.98 $49.18 302 559
Oct 11, 2022 $50.05 $50.59 $46.75 $49.48 609 886
Oct 10, 2022 $51.85 $52.52 $51.36 $51.53 162 810
Oct 07, 2022 $52.54 $52.56 $51.45 $51.70 218 071
Oct 06, 2022 $53.35 $53.40 $52.30 $52.77 165 476
Oct 05, 2022 $54.15 $54.25 $53.03 $53.35 239 829
Oct 04, 2022 $54.19 $55.25 $53.93 $54.43 266 262
Oct 03, 2022 $52.79 $54.55 $52.52 $54.01 468 089
Sep 30, 2022 $52.61 $53.13 $52.14 $52.16 530 868
Sep 29, 2022 $53.30 $53.30 $51.62 $52.26 271 543
Sep 28, 2022 $53.79 $54.82 $53.53 $53.91 419 811
Sep 27, 2022 $53.32 $55.31 $52.39 $53.50 686 808
Sep 26, 2022 $51.85 $52.50 $50.16 $51.09 341 439
Sep 23, 2022 $52.57 $52.64 $51.80 $52.15 308 020
Sep 22, 2022 $53.13 $53.87 $52.73 $52.73 302 898
Sep 21, 2022 $53.31 $54.00 $52.83 $53.15 301 888
Sep 20, 2022 $53.53 $53.53 $52.00 $53.26 421 141
Sep 19, 2022 $53.43 $53.86 $53.01 $53.63 348 182
Sep 16, 2022 $53.17 $54.23 $52.66 $53.82 745 171
Sep 15, 2022 $53.15 $53.96 $52.73 $53.66 309 288
Sep 14, 2022 $53.15 $53.24 $52.40 $53.07 312 547
Sep 13, 2022 $53.80 $54.31 $52.92 $53.15 299 379
Sep 12, 2022 $54.33 $55.67 $54.18 $54.79 341 983
Sep 09, 2022 $52.28 $54.23 $51.87 $53.57 857 196

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CCOI stock historical prices to predict future price movements?
Trend Analysis: Examine the CCOI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CCOI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!